Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.670 | 1.775 | 1.630 | 1.690 | 104,327 | +0.01(+0.60%) |
Sep 29, 2022 | 1.750 | 1.750 | 1.660 | 1.680 | 60,995 | -0.06(-3.45%) |
Sep 28, 2022 | 1.840 | 1.940 | 1.700 | 1.740 | 218,998 | +0.00(+0.00%) |
Sep 27, 2022 | 1.890 | 1.960 | 1.740 | 1.740 | 106,474 | -0.15(-7.94%) |
Sep 26, 2022 | 1.930 | 1.990 | 1.860 | 1.890 | 132,468 | -0.07(-3.57%) |
Sep 23, 2022 | 2.070 | 2.070 | 1.850 | 1.960 | 129,662 | -0.11(-5.31%) |
Sep 22, 2022 | 2.230 | 2.260 | 2.020 | 2.070 | 93,111 | -0.16(-7.17%) |
Sep 21, 2022 | 2.260 | 2.430 | 2.150 | 2.230 | 91,968 | -0.04(-1.76%) |
Sep 20, 2022 | 2.490 | 2.520 | 2.250 | 2.270 | 87,540 | -0.23(-9.20%) |
Sep 19, 2022 | 2.530 | 2.530 | 2.460 | 2.500 | 34,709 | -0.06(-2.34%) |
Sep 16, 2022 | 2.610 | 2.620 | 2.510 | 2.560 | 68,209 | -0.06(-2.29%) |
Sep 15, 2022 | 2.660 | 2.785 | 2.580 | 2.620 | 88,655 | -0.05(-1.87%) |
Sep 14, 2022 | 2.820 | 2.950 | 2.670 | 2.670 | 120,531 | -0.13(-4.64%) |
Sep 13, 2022 | 2.920 | 2.973 | 2.765 | 2.800 | 72,811 | -0.18(-6.04%) |
Sep 12, 2022 | 3.010 | 3.050 | 2.950 | 2.980 | 87,659 | +0.04(+1.36%) |
Sep 09, 2022 | 2.930 | 3.090 | 2.910 | 2.940 | 63,304 | +0.00(+0.00%) |
Sep 08, 2022 | 2.910 | 3.030 | 2.860 | 2.940 | 36,409 | +0.01(+0.34%) |
Sep 07, 2022 | 2.840 | 3.070 | 2.700 | 2.930 | 125,475 | +0.06(+2.09%) |
Sep 06, 2022 | 3.060 | 3.070 | 2.750 | 2.870 | 184,184 | -0.20(-6.51%) |
Sep 02, 2022 | 3.150 | 3.150 | 2.980 | 3.070 | 105,605 | -0.06(-1.92%) |
Sep 01, 2022 | 3.170 | 3.170 | 2.980 | 3.130 | 64,522 | -0.06(-1.88%) |
Aug 31, 2022 | 3.230 | 3.320 | 3.180 | 3.190 | 54,810 | -0.02(-0.62%) |
Aug 30, 2022 | 3.290 | 3.310 | 3.111 | 3.210 | 73,918 | -0.05(-1.53%) |
Aug 29, 2022 | 3.220 | 3.340 | 3.155 | 3.260 | 80,731 | -0.05(-1.51%) |
Aug 26, 2022 | 3.520 | 3.520 | 3.170 | 3.310 | 211,587 | -0.22(-6.23%) |
Aug 25, 2022 | 3.510 | 3.540 | 3.330 | 3.530 | 59,153 | +0.04(+1.15%) |
Aug 24, 2022 | 3.440 | 3.600 | 3.350 | 3.490 | 52,444 | +0.04(+1.16%) |
Aug 23, 2022 | 3.370 | 3.510 | 3.350 | 3.450 | 62,299 | +0.09(+2.68%) |
Aug 22, 2022 | 3.390 | 3.510 | 3.330 | 3.360 | 109,008 | -0.09(-2.61%) |
Aug 19, 2022 | 3.640 | 3.650 | 3.330 | 3.450 | 288,790 | -0.24(-6.50%) |
Aug 18, 2022 | 3.840 | 3.840 | 3.680 | 3.690 | 39,194 | -0.17(-4.40%) |
Aug 17, 2022 | 3.880 | 3.880 | 3.630 | 3.860 | 119,366 | -0.08(-2.03%) |
Aug 16, 2022 | 4.020 | 4.080 | 3.940 | 3.940 | 156,589 | -0.07(-1.75%) |
Aug 15, 2022 | 3.890 | 4.010 | 3.875 | 4.010 | 227,625 | +0.09(+2.30%) |
Aug 12, 2022 | 3.980 | 4.000 | 3.870 | 3.920 | 78,832 | -0.03(-0.76%) |
Aug 11, 2022 | 3.920 | 4.020 | 3.850 | 3.950 | 171,120 | +0.02(+0.51%) |
Aug 10, 2022 | 3.880 | 3.930 | 3.770 | 3.930 | 113,950 | +0.14(+3.69%) |
Aug 09, 2022 | 3.710 | 3.960 | 3.690 | 3.790 | 267,570 | +0.03(+0.80%) |
Aug 08, 2022 | 3.740 | 3.860 | 3.640 | 3.760 | 150,888 | +0.03(+0.80%) |
Aug 05, 2022 | 3.500 | 3.740 | 3.470 | 3.730 | 223,247 | +0.23(+6.57%) |
Aug 04, 2022 | 3.350 | 3.535 | 3.330 | 3.500 | 223,829 | +0.16(+4.79%) |
Aug 03, 2022 | 3.360 | 3.570 | 3.230 | 3.340 | 310,813 | +0.00(+0.00%) |
Aug 02, 2022 | 3.380 | 3.540 | 3.280 | 3.340 | 86,694 | -0.10(-2.91%) |
Aug 01, 2022 | 3.520 | 3.560 | 3.410 | 3.440 | 94,331 | -0.06(-1.71%) |
Jul 29, 2022 | 3.460 | 3.540 | 3.300 | 3.500 | 98,048 | +0.00(+0.00%) |
Jul 28, 2022 | 3.500 | 3.530 | 3.410 | 3.500 | 108,535 | -0.01(-0.28%) |
Jul 27, 2022 | 3.430 | 3.580 | 3.340 | 3.510 | 87,829 | +0.09(+2.63%) |
Jul 26, 2022 | 3.370 | 3.500 | 3.320 | 3.420 | 143,059 | +0.01(+0.29%) |
Jul 25, 2022 | 3.440 | 3.539 | 3.350 | 3.410 | 401,915 | +0.00(+0.00%) |
Jul 22, 2022 | 3.540 | 3.600 | 3.400 | 3.410 | 125,696 | -0.13(-3.67%) |
Jul 21, 2022 | 3.400 | 3.560 | 3.400 | 3.540 | 131,855 | +0.17(+5.04%) |
Jul 20, 2022 | 3.290 | 3.480 | 3.265 | 3.370 | 144,899 | +0.08(+2.43%) |
Jul 19, 2022 | 3.130 | 3.390 | 3.060 | 3.290 | 148,383 | +0.18(+5.79%) |
Jul 18, 2022 | 3.140 | 3.220 | 2.955 | 3.110 | 154,711 | -0.03(-0.96%) |
Jul 15, 2022 | 3.340 | 3.360 | 3.130 | 3.140 | 183,874 | -0.14(-4.27%) |
Jul 14, 2022 | 3.150 | 3.350 | 3.100 | 3.280 | 212,287 | +0.14(+4.46%) |
Jul 13, 2022 | 3.090 | 3.380 | 3.020 | 3.140 | 252,631 | +0.05(+1.62%) |
Jul 12, 2022 | 2.980 | 3.140 | 2.880 | 3.090 | 238,936 | +0.10(+3.34%) |
Jul 11, 2022 | 2.990 | 3.050 | 2.850 | 2.990 | 224,863 | +0.01(+0.34%) |
Jul 08, 2022 | 2.890 | 3.070 | 2.870 | 2.980 | 278,740 | +0.07(+2.41%) |
Jul 07, 2022 | 2.860 | 2.910 | 2.770 | 2.910 | 135,055 | +0.12(+4.30%) |
Jul 06, 2022 | 2.620 | 2.910 | 2.620 | 2.790 | 167,496 | +0.18(+6.90%) |
Jul 05, 2022 | 2.620 | 2.840 | 2.540 | 2.610 | 210,385 | -0.01(-0.38%) |